U.S. Markets open in 5 mins

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.27+0.93 (+2.01%)
At close: 4:00PM EST

47.12 -0.15 (-0.32%)
Before hours: 9:25AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020------
Dec 01, 202046.5548.0946.5047.2747.277,540,000
Nov 30, 202047.6547.7046.0446.3446.348,791,500
Nov 27, 202048.2548.7447.6547.7347.734,051,900
Nov 25, 202048.4748.5747.5048.2748.277,281,800
Nov 24, 202048.9049.2347.6548.2548.2512,108,800
Nov 23, 202046.1146.9545.2846.8146.8110,113,000
Nov 20, 202046.0546.0545.0445.5445.546,587,800
Nov 19, 202045.5346.4645.4146.0846.086,628,600
Nov 18, 202046.8247.2845.6045.6045.6011,424,700
Nov 17, 202044.8646.2444.4345.6645.668,384,500
Nov 16, 202046.0646.2044.5445.5845.5814,330,000
Nov 13, 202042.1744.1542.1143.8843.887,828,700
Nov 12, 202041.7843.2841.4041.9241.9211,046,100
Nov 11, 202044.9044.9142.6643.2243.2210,332,700
Nov 10, 202043.8845.1243.3344.8144.8116,842,600
Nov 09, 202046.8549.4743.7943.8943.8930,140,200
Nov 06, 202040.7440.9339.7740.0140.015,993,300
Nov 05, 202039.4441.2539.3841.0541.058,070,200
Nov 04, 202038.8539.6538.0538.9338.938,999,900
Nov 03, 202039.2339.4038.6738.8538.857,275,300
Nov 02, 202039.9339.9437.9538.4038.4011,362,000
Oct 30, 202039.3940.2038.9839.5339.5311,253,900
Oct 29, 202038.0939.8737.9539.5739.578,383,600
Oct 28, 202038.8739.3837.4838.1438.1412,101,000
Oct 27, 202040.7041.0239.7839.9339.936,525,100
Oct 26, 202042.0842.4840.4041.1041.109,712,900
Oct 23, 202042.0443.3941.5342.7942.7912,518,700
Oct 22, 202040.1342.5540.0841.9341.9313,663,900
Oct 21, 202040.0040.1739.5339.8439.846,532,600
Oct 20, 202040.5040.9040.0840.1640.167,203,900
Oct 19, 202040.0040.7539.5739.8539.858,592,200
Oct 16, 202039.0339.8939.0139.6839.687,333,400
Oct 15, 202038.6538.9038.1438.8038.804,492,700
Oct 14, 202039.2539.9939.1639.2539.256,908,600
Oct 13, 202038.7039.4438.5839.1339.138,839,400
Oct 12, 202039.4939.8939.0539.1939.197,378,500
Oct 09, 202038.9439.8038.6039.7339.7310,501,800
Oct 08, 202039.0039.6038.0338.9938.999,138,800
Oct 07, 202038.0038.7437.7138.5938.598,679,300
Oct 06, 202038.9739.3437.5337.5837.5810,136,000
Oct 05, 202039.1639.2438.1738.4938.499,304,300
Oct 02, 202036.1439.3236.0538.7638.7611,937,400
Oct 01, 202037.9638.2637.3937.9337.938,186,800
Sep 30, 202038.3339.0837.4037.5037.5010,100,500
Sep 29, 202038.0538.0537.1937.6137.615,232,400
Sep 28, 202038.0739.1137.5738.2438.249,235,200
Sep 25, 202036.4137.2836.3137.1037.109,297,300
Sep 24, 202037.0337.4235.8236.8636.8610,798,800
Sep 23, 202038.3939.2837.4837.5537.556,797,500
Sep 22, 202037.3538.2037.1138.1238.1210,740,000
Sep 21, 202038.0538.4736.7537.5237.5214,266,900
Sep 18, 202039.7740.5139.3139.8339.8321,206,300
Sep 17, 202041.3142.0040.0940.4040.4015,234,600
Sep 16, 202040.5242.8840.2842.1042.1019,842,600
Sep 15, 202040.2640.9840.1040.6140.6110,131,200
Sep 14, 202039.3540.2539.0640.0640.069,680,700
Sep 11, 202039.0539.4138.6838.9538.958,044,900
Sep 10, 202039.5239.9538.8738.9438.949,024,800
Sep 09, 202040.0940.4438.8139.2239.2212,211,500
Sep 08, 202039.1840.8039.1840.5040.5015,808,600
Sep 04, 202039.1940.0738.0639.3939.3915,543,400
Sep 03, 202039.2840.6637.8538.7438.7416,721,400
Sep 02, 202038.5739.3437.6839.1739.1711,157,400
Sep 01, 202036.8438.6736.5637.9137.9110,884,700
Aug 31, 202038.7538.8137.5837.5837.589,824,300
Aug 28, 202038.1139.0637.5938.8138.8114,082,600
Aug 27, 202037.5438.8837.3137.6537.6514,342,500
Aug 26, 202036.9137.0736.3336.3836.387,938,200
Aug 25, 202037.4337.5036.3437.0637.0611,774,000
Aug 24, 202035.2936.9434.9636.9136.9115,211,900
Aug 21, 202034.3035.1934.2834.6934.6911,435,500
Aug 20, 202033.6534.5833.4834.4634.469,149,300
Aug 19, 202034.9135.7834.1534.2734.2714,959,400
Aug 18, 202033.8234.2533.5434.1634.167,256,100
Aug 17, 202035.0635.1833.7933.8133.818,113,500
Aug 14, 202034.3035.1334.2034.9034.907,373,400
Aug 13, 202034.7135.7034.6234.7134.718,576,800
Aug 12, 202035.8336.0834.3635.2535.2513,029,000
Aug 11, 202036.6137.4435.0735.2935.2921,870,300
Aug 10, 202033.6535.1533.5534.9934.9915,958,000
Aug 07, 202032.8433.3032.6933.2833.289,360,200
Aug 06, 202033.2633.3532.3233.0233.0215,007,900
Aug 05, 202031.9033.2031.7932.7232.7215,269,900
Aug 04, 202031.7032.2731.3831.4031.4012,116,700
Aug 03, 202030.7532.1530.3031.5831.5813,462,200
Jul 31, 202030.8031.0230.2430.8930.8911,131,700
Jul 30, 202031.3331.6530.7730.9630.9612,316,500
Jul 29, 202032.5832.6331.4831.7931.7911,150,800
Jul 28, 202031.5132.6731.4832.2932.2910,257,600
Jul 27, 202031.5731.9331.2431.5331.539,759,000
Jul 24, 202032.3132.4531.5731.6631.6614,976,700
Jul 23, 202032.7534.1632.0632.7932.7922,888,500
Jul 22, 202033.5033.9133.0533.3033.3010,424,000
Jul 21, 202033.3334.1633.2533.6233.6211,942,900
Jul 20, 202033.9734.3032.7332.9832.9812,541,800
Jul 17, 202034.0734.5233.8234.1334.137,775,600
Jul 16, 202034.8335.0833.9034.2134.2111,389,900
Jul 15, 202035.0336.1034.2735.7535.7521,286,100
Jul 14, 202031.8433.3831.7533.2533.2511,588,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...